Dark

HIMS20270115P15
HIMS Jan 15 2027 15.00 Put (HIMS270115P00015000)
option OPRA

EOD

Aug 18, 2026

0.5500+27.907%(+0.1200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.5500	0.5500	0.5500	0.5500	+27.907%	20	5,675	0.000%
2026-08-17	0.4800	0.4800	0.4300	0.4300	-6.522%	18	5,675	+27.907%
2026-08-14	0.5000	0.5000	0.4000	0.4600	-16.364%	7	5,674	+19.565%
2026-08-13	0.5400	0.5500	0.5400	0.5500	-8.333%	166	5,675	0.000%
2026-08-12	0.5100	0.6000	0.5100	0.6000	+20.000%	112	5,670	-8.333%
2026-08-11	0.5800	0.5800	0.4600	0.5000	-12.281%	118	5,671	+10.000%
2026-08-10	0.5800	0.5800	0.5200	0.5700	-5.000%	15	5,672	-3.509%
2026-08-07	0.6700	0.6700	0.5800	0.6000	-7.692%	126	5,672	-8.333%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+1.563%	10	5,571	-15.385%
2026-08-04	0.6800	0.6800	0.6400	0.6400	-15.789%	20	5,571	-14.063%
2026-08-03	0.8700	0.8700	0.7500	0.7600	-24.752%	469	5,577	-27.632%
2026-07-31	1.0700	1.0800	1.0100	1.0100	-15.833%	106	5,825	-45.545%
2026-07-30	1.2000	1.2000	1.2000	1.2000	-13.669%	1	5,885	-54.167%
2026-07-29	1.0500	1.3900	1.0500	1.3900	+39.000%	205	5,885	-60.432%
2026-07-28	1.0100	1.1000	0.9500	1.0000	+17.647%	162	5,733	-45.000%
2026-07-27	1.0000	1.0000	0.8500	0.8500	-15.842%	115	5,741	-35.294%
2026-07-24	0.8000	1.1100	0.8000	1.0100	+29.487%	29	5,747	-45.545%
2026-07-22	0.7600	0.7800	0.7600	0.7800	-2.500%	4	5,738	-29.487%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+21.212%	10	5,738	-31.250%
2026-07-16	0.7000	0.7500	0.6500	0.6600	-5.714%	27	5,748	-16.667%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-17.647%	4	5,759	-21.429%
2026-07-13	0.8600	0.8600	0.8100	0.8500	-1.163%	9	5,761	-35.294%
2026-07-10	0.8600	0.8600	0.8600	0.8600	-4.444%	3	5,766	-36.047%
2026-07-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	5,766	-38.889%
2026-07-08	0.8000	0.9100	0.8000	0.9000	+21.622%	24	5,766	-38.889%
2026-07-07	0.8700	0.8900	0.7400	0.7400	-3.896%	103	5,785	-25.676%
2026-07-06	0.7800	0.7800	0.7500	0.7700	-7.229%	22	5,873	-28.571%
2026-07-02	0.8300	0.8300	0.8300	0.8300	+1.220%	2	5,861	-33.735%
2026-07-01	0.8800	0.8800	0.7800	0.8200	-10.870%	39	5,861	-32.927%
2026-06-30	1.0000	1.0000	0.9200	0.9200	+2.222%	22	5,862	-40.217%
2026-06-29	0.9600	0.9600	0.9000	0.9000	-5.263%	16	5,845	-38.889%
2026-06-26	0.9600	0.9600	0.9000	0.9500	0.000%	16	5,845	-42.105%
2026-06-25	1.0400	1.0500	0.9500	0.9500	-5.000%	75	5,852	-42.105%
2026-06-24	0.9900	1.0000	0.9500	1.0000	+7.527%	38	5,862	-45.000%
2026-06-23	0.9000	0.9700	0.9000	0.9300	-5.102%	36	5,870	-40.860%
2026-06-22	1.0000	1.0000	0.9200	0.9800	+6.522%	31	5,873	-43.878%
2026-06-18	1.0000	1.0700	0.9200	0.9200	-16.364%	12	5,887	-40.217%
2026-06-17	1.1700	1.1700	1.0300	1.1000	-6.780%	8	5,887	-50.000%
2026-06-16	1.2500	1.2500	1.0500	1.1800	-5.600%	142	5,887	-53.390%
2026-06-15	1.2200	1.3000	1.2200	1.2500	-15.541%	31	5,872	-56.000%
2026-06-12	1.4300	1.4900	1.4300	1.4800	+8.029%	7	5,893	-62.838%
2026-06-11	1.4300	1.4300	1.3700	1.3700	-2.143%	15	5,896	-59.854%
2026-06-10	1.3500	1.4000	1.3500	1.4000	+0.719%	175	5,895	-60.714%
2026-06-09	1.4500	1.5700	1.3900	1.3900	-14.198%	411	5,891	-60.432%
2026-06-08	1.4200	1.6200	1.4200	1.6200	+4.516%	75	5,991	-66.049%
2026-06-05	1.6000	1.6000	1.5200	1.5500	+18.321%	4	6,000	-64.516%
2026-06-04	1.3800	1.3800	1.3000	1.3100	-16.561%	17	6,000	-58.015%
2026-06-03	1.7000	1.7000	1.5000	1.5700	+4.667%	111	6,010	-64.968%
2026-06-02	1.3700	1.5000	1.3700	1.5000	-1.316%	13	5,998	-63.333%
2026-05-29	1.6700	1.7300	1.5200	1.5200	-5.000%	23	6,005	-63.816%
2026-05-28	1.6200	1.6200	1.5900	1.6000	-3.614%	242	5,986	-65.625%
2026-05-27	1.7000	1.7000	1.6000	1.6600	-12.632%	33	6,176	-66.867%
2026-05-26	1.7900	1.9000	1.7900	1.9000	+8.571%	224	6,194	-71.053%
2026-05-22	1.8000	1.8000	1.7000	1.7500	+3.550%	20	6,330	-68.571%
2026-05-21	1.7500	1.7600	1.6900	1.6900	-6.111%	11	6,318	-67.456%
2026-05-20	1.8900	1.8900	1.8000	1.8000	-8.163%	212	6,318	-69.444%
2026-05-19	2.0000	2.0600	1.9600	1.9600	+0.513%	40	6,099	-71.939%
2026-05-18	1.8500	1.9500	1.8500	1.9500	+21.875%	10	6,099	-71.795%
2026-05-15	1.6000	1.6000	1.6000	1.6000	0.000%	11	6,099	-65.625%
2026-05-14	1.8000	1.8000	1.6000	1.6000	-10.615%	532	6,106	-65.625%
2026-05-13	1.7100	1.9200	1.7000	1.7900	+0.562%	48	6,418	-69.274%
2026-05-12	1.6700	1.8200	1.5500	1.7800	0.000%	124	6,418	-69.101%
2026-05-11	1.5000	1.7800	1.4300	1.7800	+11.250%	299	6,418	-69.101%
2026-05-08	1.8300	1.8800	1.6000	1.6000	-11.602%	255	6,623	-65.625%
2026-05-07	1.8000	1.8500	1.8000	1.8100	+0.556%	82	6,626	-69.613%
2026-05-06	1.8000	1.8300	1.7300	1.8000	-1.639%	621	6,609	-69.444%
2026-05-05	1.8500	1.9100	1.8000	1.8300	+4.571%	663	6,735	-69.945%
2026-05-04	1.7500	1.7800	1.7500	1.7500	-2.235%	51	6,572	-68.571%
2026-05-01	1.8200	1.8200	1.7900	1.7900	-1.105%	21	6,583	-69.274%
2026-04-30	1.9600	1.9600	1.8100	1.8100	-6.218%	269	6,583	-69.613%
2026-04-29	1.8800	2.0200	1.8800	1.9300	+3.209%	253	6,521	-71.503%
2026-04-28	1.7900	1.9000	1.7700	1.8700	+4.469%	77	6,359	-70.588%
2026-04-27	1.7000	1.7900	1.7000	1.7900	+2.286%	23	6,319	-69.274%
2026-04-24	1.6600	1.7500	1.6600	1.7500	-10.256%	11	6,320	-68.571%
2026-04-23	1.8300	1.9600	1.8300	1.9500	0.000%	5	6,320	-71.795%
2026-04-22	1.9000	2.0200	1.9000	1.9500	0.000%	212	6,322	-71.795%
2026-04-21	2.0400	2.0500	1.9500	1.9500	+7.735%	4	6,345	-71.795%
2026-04-20	1.8900	2.0500	1.7500	1.8100	-11.707%	547	6,347	-69.613%
2026-04-17	2.1600	2.1700	1.9500	2.0500	-1.442%	1,250	6,156	-73.171%
2026-04-16	2.3000	2.4700	2.0800	2.0800	-21.212%	83	6,110	-73.558%
2026-04-15	2.7200	2.7400	2.6000	2.6400	-6.714%	43	6,110	-79.167%
2026-04-14	2.8300	2.8400	2.8300	2.8300	-0.702%	101	6,108	-80.565%
2026-04-13	3.1400	3.1400	2.7800	2.8500	-8.946%	266	6,191	-80.702%
2026-04-10	3.1200	3.2500	3.1200	3.1300	-3.692%	57	6,398	-82.428%
2026-04-09	3.2100	3.3500	3.0800	3.2500	+5.863%	320	6,437	-83.077%
2026-04-08	2.9200	3.1300	2.9200	3.0700	-6.970%	54	6,663	-82.085%
2026-04-07	3.1500	3.3000	3.1500	3.3000	+8.197%	668	6,634	-83.333%
2026-04-06	3.1000	3.1000	3.0400	3.0500	-8.955%	6	6,340	-81.967%
2026-04-02	3.2100	3.3500	3.2100	3.3500	+8.766%	8	6,336	-83.582%
2026-04-01	2.9800	3.0800	2.9800	3.0800	-0.645%	12	6,336	-82.143%
2026-03-31	3.4000	3.4000	3.0000	3.1000	-10.145%	315	6,330	-82.258%
2026-03-30	3.3200	3.5000	3.2500	3.4500	+1.471%	1,577	6,150	-84.058%
2026-03-27	3.2500	3.4000	3.2000	3.4000	+9.677%	1,664	7,550	-83.824%
2026-03-26	3.0200	3.1500	3.0200	3.1000	+1.639%	328	7,117	-82.258%
2026-03-25	3.0000	3.1200	3.0000	3.0500	+1.667%	120	6,831	-81.967%
2026-03-24	2.9700	3.0400	2.9200	3.0000	+6.383%	16	6,892	-81.667%
2026-03-23	2.9100	2.9500	2.8000	2.8200	-9.032%	180	6,885	-80.496%
2026-03-20	2.7900	3.1000	2.7900	3.1000	+10.714%	26	6,711	-82.258%
2026-03-19	2.9400	3.0000	2.8000	2.8000	-5.085%	654	6,713	-80.357%
2026-03-18	2.9100	2.9800	2.7500	2.9500	+1.724%	457	6,223	-81.356%
2026-03-17	2.9500	2.9700	2.7000	2.9000	-1.024%	1,622	6,180	-81.034%
2026-03-16	3.0000	3.1000	2.8000	2.9300	-1.347%	1,288	6,680	-81.229%
2026-03-13	3.0000	3.1400	2.9700	2.9700	-4.194%	29	7,502	-81.481%
2026-03-12	2.7800	3.1000	2.7800	3.1000	+9.541%	1,610	7,498	-82.258%
2026-03-11	3.0800	3.0800	2.7100	2.8300	-10.443%	1,119	6,609	-80.565%
2026-03-10	3.1000	3.3800	2.8000	3.1600	-8.406%	794	7,033	-82.595%
2026-03-09	3.1900	3.6300	3.1900	3.4500	-28.423%	3,142	7,480	-84.058%
2026-03-06	4.8400	4.9500	4.7500	4.8200	+1.474%	1,825	4,623	-88.589%
2026-03-05	4.5600	4.7500	4.5600	4.7500	+1.064%	14	5,200	-88.421%
2026-03-04	4.7300	4.7300	4.6000	4.7000	0.000%	23	5,192	-88.298%
2026-03-03	4.6000	5.0000	4.6000	4.7000	+2.174%	43	5,184	-88.298%
2026-03-02	5.2000	5.2000	4.6000	4.6000	-8.367%	631	5,172	-88.043%
2026-02-27	4.9000	5.0400	4.9000	5.0200	+4.583%	6	4,594	-89.044%
2026-02-26	4.6800	4.9500	4.6800	4.8000	+1.266%	117	4,591	-88.542%
2026-02-25	4.9500	5.0500	4.6500	4.7400	-1.455%	781	5,012	-88.397%
2026-02-24	4.9000	5.4000	4.7500	4.8100	-1.434%	232	5,012	-88.565%
2026-02-23	4.8500	5.0400	4.8500	4.8800	-0.408%	115	4,980	-88.730%
2026-02-20	4.8500	5.0000	4.7500	4.9000	+1.031%	1,876	4,930	-88.776%
2026-02-19	4.9000	4.9000	4.7800	4.8500	-1.623%	1,255	3,730	-88.660%
2026-02-18	4.8000	4.9500	4.7000	4.9300	+4.228%	103	2,557	-88.844%
2026-02-17	4.8000	5.0000	4.6200	4.7300	+0.638%	123	2,535	-88.372%
2026-02-13	4.7000	4.7800	4.7000	4.7000	-3.292%	6	2,567	-88.298%
2026-02-12	4.5000	4.9500	4.5000	4.8600	-1.818%	29	2,567	-88.683%
2026-02-11	4.4500	4.9500	4.3400	4.9500	+12.500%	919	2,561	-88.889%
2026-02-10	4.0000	4.4400	3.9500	4.4000	+12.532%	1,044	2,572	-87.500%
2026-02-09	4.0000	4.7000	3.6000	3.9100	+34.828%	1,598	2,160	-85.934%
2026-02-06	3.0000	3.1000	2.7500	2.9000	+16.000%	1,131	2,530	-81.034%
2026-02-05	2.4700	2.9000	2.4700	2.5000	+2.041%	1,788	2,120	-78.000%
2026-02-04	2.4000	2.4500	2.4000	2.4500	+5.603%	12	1,734	-77.551%
2026-02-03	2.2000	2.3500	2.2000	2.3200	+13.171%	19	1,723	-76.293%
2026-02-02	2.0000	2.0500	2.0000	2.0500	+2.500%	5	1,716	-73.171%
2026-01-30	1.7900	2.0000	1.7600	2.0000	+14.943%	124	1,716	-72.500%
2026-01-29	1.6900	1.8700	1.6900	1.7400	-3.867%	63	1,670	-68.391%
2026-01-28	1.8000	1.8100	1.8000	1.8100	+4.023%	15	1,618	-69.613%
2026-01-27	1.7500	1.7500	1.7400	1.7400	+6.098%	3	1,608	-68.391%
2026-01-26	1.5000	1.6400	1.5000	1.6400	-4.651%	4	1,608	-66.463%
2026-01-23	1.6600	1.7200	1.6600	1.7200	+2.994%	7	1,609	-68.023%
2026-01-22	1.7600	1.7600	1.6700	1.6700	-7.222%	2	1,606	-67.066%
2026-01-21	1.6000	1.8200	1.6000	1.8000	+12.500%	5	1,606	-69.444%
2026-01-20	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,606	-65.625%
2026-01-16	1.5400	1.5400	1.5400	1.5400	+0.654%	1	1,606	-64.286%
2026-01-15	1.5700	1.5800	1.5300	1.5300	+1.325%	69	1,606	-64.052%
2026-01-14	1.6000	1.6200	1.5100	1.5100	0.000%	45	1,562	-63.576%
2026-01-13	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,549	-63.576%
2026-01-12	1.5400	1.5500	1.4900	1.5000	+2.041%	73	1,548	-63.333%
2026-01-09	1.5400	1.5500	1.4200	1.4700	+16.667%	153	1,547	-62.585%
2026-01-08	1.3800	1.3800	1.2600	1.2600	-13.103%	5	1,412	-56.349%
2026-01-07	1.4500	1.4500	1.4500	1.4500	+6.618%	1	1,407	-62.069%
2026-01-05	1.4500	1.4500	1.3600	1.3600	-9.333%	18	1,407	-59.559%
2026-01-02	1.6000	1.6000	1.5000	1.5000	-6.250%	2	1,409	-63.333%
2025-12-31	1.6000	1.6300	1.6000	1.6000	+5.960%	3	1,405	-65.625%
2025-12-30	1.5100	1.5100	1.5100	1.5100	-1.948%	2	1,405	-63.576%
2025-12-29	1.5900	1.5900	1.4700	1.5400	-0.645%	16	1,404	-64.286%
2025-12-26	1.5300	1.5500	1.5300	1.5500	+3.333%	12	1,393	-64.516%
2025-12-24	1.5000	1.5000	1.5000	1.5000	+1.351%	1	1,383	-63.333%
2025-12-23	1.4800	1.4800	1.4800	1.4800	-4.516%	1	1,383	-62.838%
2025-12-18	1.5100	1.5600	1.4000	1.5500	+0.649%	20	1,382	-64.516%
2025-12-17	1.5400	1.5400	1.5400	1.5400	+1.316%	1	1,379	-64.286%
2025-12-16	1.6000	1.6000	1.5200	1.5200	0.000%	4	1,379	-63.816%
2025-12-11	1.4800	1.5200	1.4800	1.5200	-3.797%	120	1,378	-63.816%
2025-12-10	1.5100	1.5800	1.5100	1.5800	+5.333%	2	1,312	-65.190%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+1.351%	3	1,310	-63.333%
2025-12-04	1.5900	1.5900	1.4800	1.4800	-21.277%	3	1,313	-62.838%
2025-12-03	1.8800	1.8800	1.8800	1.8800	+5.028%	1	1,313	-70.745%
2025-11-26	1.7900	1.7900	1.7900	1.7900	-0.556%	5	1,308	-69.274%
2025-11-24	1.8000	1.8000	1.8000	1.8000	+0.559%	1	1,308	-69.444%
2025-11-20	1.7900	1.7900	1.7900	1.7900	-8.205%	1	1,309	-69.274%
2025-11-19	1.9500	1.9500	1.9500	1.9500	0.000%	3	1,309	-71.795%
2025-11-18	1.9500	1.9500	1.9500	1.9500	-1.515%	1	1,306	-71.795%
2025-11-17	1.9000	2.0000	1.9000	1.9800	+18.563%	103	1,305	-72.222%
2025-11-14	1.7500	1.7500	1.6700	1.6700	0.000%	122	1,260	-67.066%
2025-11-13	1.7300	1.7600	1.6700	1.6700	+5.031%	23	1,236	-67.066%
2025-11-11	1.6600	1.6600	1.5900	1.5900	+3.922%	2	1,239	-65.409%
2025-11-06	1.6100	1.6100	1.5300	1.5300	+3.378%	35	1,239	-64.052%
2025-11-05	1.4800	1.4800	1.4800	1.4800	-1.333%	1	1,228	-62.838%
2025-11-04	1.5000	1.5000	1.5000	1.5000	-2.597%	6	1,227	-63.333%
2025-11-03	1.5400	1.5400	1.5400	1.5400	-14.444%	1	1,226	-64.286%
2025-10-23	1.6000	1.8000	1.6000	1.8000	+48.760%	2	1,226	-69.444%
2025-10-17	1.2100	1.2100	1.2100	1.2100	+5.217%	20	1,227	-54.545%
2025-10-16	1.1500	1.1500	1.1500	1.1500	-23.333%	1	1,207	-52.174%
2025-10-15	1.5000	1.5000	1.5000	1.5000	+36.364%	200	1,207	-63.333%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-9.091%	1	1,171	-50.000%
2025-10-03	1.2100	1.2100	1.2100	1.2100	+10.000%	2	1,170	-54.545%
2025-09-23	1.1000	1.1000	1.1000	1.1000	-9.836%	3	1,172	-50.000%
2025-09-22	1.0900	1.2200	1.0300	1.2200	+7.018%	3	1,175	-54.918%
2025-09-19	1.3700	1.3700	1.0900	1.1400	-5.000%	8	1,176	-51.754%
2025-09-18	1.2000	1.2000	1.2000	1.2000	-2.439%	1	1,173	-54.167%
2025-09-17	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,174	-55.285%
2025-09-09	1.2000	1.3000	1.2000	1.3000	0.000%	4	1,174	-57.692%
2025-09-08	1.3000	1.3000	1.3000	1.3000	-3.704%	3	1,173	-57.692%
2025-09-04	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,176	-59.259%
2025-08-28	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,177	-60.714%
2025-08-22	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,177	-62.069%
2025-08-21	1.4500	1.4500	1.4500	1.4500	-6.452%	1	1,177	-62.069%
2025-08-20	1.5500	1.5500	1.5500	1.5500	+7.639%	1	1,176	-64.516%
2025-08-18	1.4800	1.4800	1.4400	1.4400	-2.703%	6	1,175	-61.806%
2025-08-14	1.4500	1.4800	1.4500	1.4800	+4.965%	2	1,175	-62.838%
2025-08-12	1.4100	1.4100	1.4100	1.4100	-7.843%	1	1,175	-60.993%
2025-08-08	1.5300	1.5300	1.5300	1.5300	+9.286%	7	1,174	-64.052%
2025-08-06	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,174	-60.714%
2025-08-05	1.3900	1.3900	1.3900	1.3900	+26.364%	7	1,173	-60.432%
2025-08-04	1.1700	1.2000	1.1000	1.1000	-8.333%	4	1,173	-50.000%
2025-07-31	1.1000	1.2000	1.0600	1.2000	-7.692%	3	1,176	-54.167%
2025-07-29	0.8900	1.3000	0.8900	1.3000	-6.475%	6	1,175	-57.692%
2025-07-25	1.3900	1.3900	1.3900	1.3900	-8.553%	1	1,175	-60.432%
2025-07-24	1.5200	1.5200	1.5200	1.5200	+4.110%	1	1,175	-63.816%
2025-07-23	1.4500	1.5100	1.4500	1.4600	-7.595%	26	1,176	-62.329%
2025-07-22	1.6000	1.6000	1.5800	1.5800	-1.250%	2	1,178	-65.190%
2025-07-21	1.5700	1.6000	1.5700	1.6000	+2.564%	5	1,180	-65.625%
2025-07-18	1.5500	1.5600	1.5500	1.5600	+45.794%	2	1,184	-64.744%
2025-07-14	1.3800	1.6500	1.0700	1.0700	-15.079%	90	1,186	-48.598%
2025-07-11	1.2600	1.2600	1.2600	1.2600	-16.000%	10	1,226	-56.349%
2025-07-10	1.7000	1.7200	1.5000	1.5000	-14.286%	13	1,236	-63.333%
2025-07-09	1.7500	1.7500	1.7500	1.7500	-6.915%	2	1,237	-68.571%
2025-07-07	1.8300	1.8800	1.8300	1.8800	+1.622%	3	1,237	-70.745%
2025-07-01	1.8500	1.8500	1.8500	1.8500	-21.277%	11	1,236	-70.270%
2025-06-30	2.1000	2.3500	2.0000	2.3500	+17.500%	46	1,236	-76.596%
2025-06-27	2.1300	2.3300	2.0000	2.0000	-9.091%	12	1,236	-72.500%
2025-06-26	2.2700	2.2700	2.2000	2.2000	-7.950%	4	1,236	-75.000%
2025-06-25	2.4000	2.4000	2.3900	2.3900	+1.271%	11	1,238	-76.987%
2025-06-24	2.4500	2.4600	2.3600	2.3600	-3.673%	71	1,238	-76.695%
2025-06-23	2.6300	2.6300	2.1000	2.4500	+36.872%	19	1,177	-77.551%
2025-06-17	1.6400	1.7900	1.6400	1.7900	+6.548%	100	1,180	-69.274%
2025-06-16	1.8000	1.8000	1.6800	1.6800	+5.000%	4	1,180	-67.262%
2025-06-11	1.6000	1.6000	1.6000	1.6000	-3.030%	2	1,180	-65.625%
2025-06-05	1.6500	1.6500	1.6500	1.6500	+5.769%	2	1,182	-66.667%
2025-05-30	1.5600	1.5600	1.5600	1.5600	-2.500%	6	1,184	-64.744%
2025-05-19	1.6000	1.6000	1.6000	1.6000	-11.111%	3	1,187	-65.625%
2025-05-16	1.8000	1.8000	1.8000	1.8000	+8.434%	70	1,189	-69.444%
2025-05-14	1.6000	1.6600	1.6000	1.6600	-6.215%	4	1,218	-66.867%
2025-05-13	1.9700	1.9700	1.7600	1.7700	-5.851%	15	1,220	-68.927%
2025-05-12	2.1000	2.1000	1.7500	1.8800	-8.293%	114	1,235	-70.745%
2025-05-08	2.2900	2.7100	2.0500	2.0500	-39.706%	20	1,342	-73.171%
2025-05-07	2.4000	3.4000	2.2900	3.4000	+39.344%	4	1,352	-83.824%
2025-05-06	3.0000	3.0000	2.1000	2.4400	-15.278%	844	1,356	-77.459%
2025-05-05	4.8500	4.8500	2.8500	2.8800	-4.950%	38	578	-80.903%
2025-05-02	2.9000	3.0500	2.9000	3.0300	-1.942%	76	577	-81.848%
2025-04-30	3.0000	3.0900	3.0000	3.0900	-3.438%	3	559	-82.201%
2025-04-29	3.2500	3.4100	3.2000	3.2000	-16.230%	6	558	-82.813%
2025-04-28	3.7300	3.8200	3.7300	3.8200	-3.291%	2	557	-85.602%
2025-04-23	3.9700	3.9900	3.9200	3.9500	-7.059%	18	556	-86.076%
2025-04-22	4.4000	4.4000	3.8500	4.2500	-0.468%	104	557	-87.059%
2025-04-21	2.6900	4.5100	2.6900	4.2700	+0.946%	39	458	-87.119%
2025-04-17	4.4500	4.4500	4.2300	4.2300	-1.628%	41	450	-86.998%
2025-04-16	4.2500	4.3400	4.1200	4.3000	+8.861%	25	450	-87.209%
2025-04-14	3.9500	3.9500	3.9500	3.9500	-11.036%	1	441	-86.076%
2025-04-11	3.6800	4.5000	3.6800	4.4400	+7.246%	6	440	-87.613%
2025-04-10	4.2300	4.3700	4.0200	4.1400	+3.500%	32	438	-86.715%
2025-04-09	4.3000	4.6000	4.0000	4.0000	-11.111%	21	439	-86.250%
2025-04-08	4.0000	4.5800	3.8700	4.5000	-4.255%	164	437	-87.778%
2025-04-04	4.5000	4.7000	3.4500	4.7000	+18.987%	280	403	-88.298%
2025-04-03	3.8300	3.9500	3.8300	3.9500	+8.815%	31	332	-86.076%
2025-04-01	3.6300	3.6300	3.6300	3.6300	-6.923%	10	341	-84.848%
2025-03-31	3.9000	3.9000	3.9000	3.9000	+4.000%	1	341	-85.897%
2025-03-28	3.7600	3.7600	3.7100	3.7500	+10.294%	12	340	-85.333%
2025-03-27	3.4000	3.4000	3.4000	3.4000	+9.677%	3	340	-83.824%
2025-03-26	3.1000	3.1000	3.1000	3.1000	+1.639%	1	340	-82.258%
2025-03-25	3.0500	3.0500	3.0500	3.0500	+5.536%	3	340	-81.967%
2025-03-24	2.9000	2.9000	2.8900	2.8900	+11.154%	2	337	-80.969%
2025-03-18	3.3500	3.3500	2.6000	2.6000	-23.529%	6	336	-78.846%
2025-03-13	3.4000	3.4000	3.4000	3.4000	+11.475%	1	331	-83.824%
2025-03-07	3.0500	3.0500	3.0500	3.0500	-1.929%	2	331	-81.967%
2025-03-06	2.8800	3.1100	2.8800	3.1100	+11.071%	14	330	-82.315%
2025-03-04	2.8000	2.8000	2.8000	2.8000	+19.149%	1	315	-80.357%
2025-03-03	2.3500	2.3500	2.3500	2.3500	-6.000%	1	315	-76.596%
2025-02-28	2.5000	2.5000	2.5000	2.5000	+6.383%	2	314	-78.000%
2025-02-26	2.3400	2.4200	2.3400	2.3500	-9.266%	23	314	-76.596%
2025-02-25	2.6400	2.8100	2.5900	2.5900	+30.808%	21	312	-78.764%
2025-02-21	2.6000	2.6000	1.8000	1.9800	+14.451%	16	298	-72.222%
2025-02-20	1.7300	1.7300	1.7300	1.7300	+10.191%	1	292	-68.208%
2025-02-19	1.6500	1.7000	1.5000	1.5700	-8.187%	7	292	-64.968%
2025-02-18	1.7500	1.7700	1.7100	1.7100	-1.156%	9	292	-67.836%
2025-02-14	1.6600	1.7500	1.6600	1.7300	-7.487%	36	268	-68.208%
2025-02-13	2.1400	2.1400	1.8700	1.8700	-22.083%	200	468	-70.588%
2025-02-11	2.4000	2.4000	2.4000	2.4000	-3.226%	10	468	-77.083%
2025-02-10	2.4800	2.4800	2.4800	2.4800	+7.359%	50	468	-77.823%
2025-02-07	2.3100	2.3100	2.3100	2.3100	+1.762%	2	518	-76.190%
2025-02-06	2.3900	2.3900	2.2700	2.2700	-22.789%	101	517	-75.771%
2025-01-28	2.9400	2.9400	2.9400	2.9400	-4.235%	3	445	-81.293%
2025-01-27	3.3000	3.3000	3.0700	3.0700	-4.063%	251	445	-82.085%
2025-01-22	3.2900	3.3300	3.2000	3.2000	-0.621%	150	196	-82.813%
2025-01-21	3.2200	3.2500	3.2200	3.2200	-5.572%	100	287	-82.919%
2025-01-16	3.5700	3.5700	3.4100	3.4100	-7.838%	2	387	-83.871%
2025-01-14	3.7000	3.7000	3.7000	3.7000	-5.128%	1	387	-85.135%
2025-01-13	4.0500	4.1200	3.9000	3.9000	+1.563%	20	386	-85.897%
2024-12-27	3.8400	3.8400	3.8400	3.8400	+23.871%	8	389	-85.677%
2024-12-26	3.1000	3.1000	3.1000	3.1000	-25.481%	100	385	-82.258%
2024-12-20	4.1600	4.1600	4.1600	4.1600	-0.952%	1	285	-86.779%
2024-12-19	3.8100	4.2000	3.8100	4.2000	+23.529%	260	286	-86.905%
2024-12-05	3.4000	3.4000	3.4000	3.4000	-1.449%	1	32	-83.824%
2024-12-04	3.4000	3.4500	3.4000	3.4500	-1.429%	2	32	-84.058%
2024-12-03	3.5000	3.5000	3.5000	3.5000	-2.778%	2	33	-84.286%
2024-12-02	3.5000	3.6000	3.4900	3.6000	-1.907%	12	35	-84.722%
2024-11-29	3.6800	3.7000	3.6700	3.6700	-5.168%	18	27	-85.014%
2024-11-25	3.7000	3.8700	3.7000	3.8700	-14.000%	4	32	-85.788%
2024-11-22	4.5000	4.5000	4.5000	4.5000	-7.407%	6	32	-87.778%
2024-11-19	4.9000	4.9000	4.8600	4.8600	-2.800%	5	33	-88.683%
2024-11-18	5.1100	5.1100	5.0000	5.0000	-2.534%	11	32	-89.000%
2024-11-15	5.1300	5.1300	5.1300	5.1300	+14.000%	4	41	-89.279%
2024-11-14	4.4000	4.5000	4.4000	4.5000	+20.000%	17	39	-87.778%
2024-11-12	3.7500	3.7500	3.7500	3.7500	-5.063%	1	30	-85.333%
2024-11-11	3.9500	3.9500	3.9500	3.9500	-7.277%	10	30	-86.076%
2024-11-08	4.2600	4.2600	4.2600	4.2600	+7.035%	10	34	-87.089%
2024-11-06	3.9000	3.9800	3.9000	3.9800	-9.339%	14	29	-86.181%
2024-11-05	4.4000	4.5200	4.3900	4.3900	+0.920%	8	42	-87.472%
2024-11-04	4.6200	4.6200	4.3500	4.3500	-11.224%	4	34	-87.356%
2024-10-31	4.8400	4.9000	4.8400	4.9000	+22.807%	2	30	-88.776%
2024-10-30	3.9900	3.9900	3.9900	3.9900	-2.683%	1	28	-86.216%
2024-10-28	4.1000	4.1000	4.1000	4.1000	+0.244%	2	27	-86.585%
2024-10-21	4.0900	4.0900	4.0900	4.0900	-4.662%	2	25	-86.553%
2024-10-17	4.2000	4.2900	4.1000	4.2900	+2.143%	3	23	-87.179%
2024-10-15	4.4000	4.4000	4.2000	4.2000	-5.405%	5	20	-86.905%
2024-10-14	4.6300	4.6300	4.4400	4.4400	-9.388%	5	17	-87.613%
2024-09-24	5.0000	5.0000	4.9000	4.9000	-9.091%	2	12	-88.776%
2024-09-23	5.3900	5.3900	5.3900	5.3900	+3.654%	1	10	-89.796%
2024-09-19	5.2000	5.2000	5.2000	5.2000	-1.887%	1	11	-89.423%
2024-09-17	5.3800	5.3800	5.3000	5.3000	-8.304%	12	12	-89.623%
2024-09-16	5.7700	5.7800	5.7700	5.7800	0.000%	2	2	-90.484%

.dark-mode .ZxFVRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxFVRq{ color: #333333; background-color: white; border: 2px solid #333333; }HIMS20270115P15HIMS Jan 15 2027 15.00 Put (HIMS270115P00015000)option OPRA

HIMS20270115P15
HIMS Jan 15 2027 15.00 Put (HIMS270115P00015000)
option OPRA